Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 72.86 | 74.2 | 72.86 | 73.43 | 73.43 | +0.34 (+0.47%) | 58,400 |
28 Apr 2023 | USD | 73.58 | 73.91 | 72.91 | 73.09 | 73.09 | -0.56 (-0.76%) | 46,900 |
27 Apr 2023 | USD | 72.84 | 73.75 | 72.63 | 73.65 | 73.65 | +0.69 (+0.95%) | 61,000 |
26 Apr 2023 | USD | 73.56 | 74.2 | 72.35 | 72.96 | 72.96 | -1.1 (-1.49%) | 57,900 |
25 Apr 2023 | USD | 73.89 | 74.68 | 73.52 | 74.06 | 74.06 | -0.27 (-0.36%) | 57,600 |
24 Apr 2023 | USD | 73.97 | 74.84 | 73.97 | 74.33 | 74.33 | -0.05 (-0.07%) | 51,600 |
21 Apr 2023 | USD | 74.83 | 74.83 | 73.51 | 74.38 | 74.38 | -0.56 (-0.75%) | 44,200 |
20 Apr 2023 | USD | 74.73 | 75.41 | 74.31 | 74.94 | 74.94 | -0.03 (-0.04%) | 46,700 |
19 Apr 2023 | USD | 74.51 | 75.39 | 74.51 | 74.97 | 74.97 | +0.46 (+0.62%) | 40,200 |
18 Apr 2023 | USD | 75.46 | 76.34 | 74.25 | 74.51 | 74.51 | -0.75 (-1.00%) | 45,600 |
17 Apr 2023 | USD | 74.51 | 75.29 | 74.32 | 75.26 | 75.26 | +0.86 (+1.16%) | 38,100 |
14 Apr 2023 | USD | 76.19 | 76.19 | 73.96 | 74.4 | 74.4 | -1.68 (-2.21%) | 45,000 |
13 Apr 2023 | USD | 76.61 | 76.61 | 74.52 | 76.08 | 76.08 | -0.64 (-0.83%) | 46,600 |
12 Apr 2023 | USD | 76.93 | 77.69 | 76.48 | 76.72 | 76.72 | +0.12 (+0.16%) | 38,300 |
11 Apr 2023 | USD | 77 | 77.85 | 76.41 | 76.6 | 76.6 | -0.29 (-0.38%) | 41,200 |
10 Apr 2023 | USD | 76.32 | 77.16 | 75.86 | 76.89 | 76.89 | +0.49 (+0.64%) | 50,900 |
6 Apr 2023 | USD | 76.67 | 77.51 | 75.28 | 76.4 | 76.4 | +0.08 (+0.10%) | 37,900 |
5 Apr 2023 | USD | 74.73 | 76.5 | 74.31 | 76.32 | 76.32 | +1.29 (+1.72%) | 88,200 |
4 Apr 2023 | USD | 74.87 | 75.09 | 73.59 | 75.03 | 75.03 | +0.29 (+0.39%) | 89,200 |
3 Apr 2023 | USD | 74.69 | 75.51 | 74.35 | 74.74 | 74.74 | +0.22 (+0.30%) | 70,200 |
31 Mar 2023 | USD | 73.66 | 74.84 | 73.65 | 74.52 | 74.52 | +0.81 (+1.10%) | 75,300 |
30 Mar 2023 | USD | 74.53 | 74.73 | 73 | 73.71 | 73.71 | -0.47 (-0.63%) | 70,500 |
29 Mar 2023 | USD | 73.88 | 74.48 | 73.48 | 74.18 | 74.18 | +0.54 (+0.73%) | 63,500 |
28 Mar 2023 | USD | 73.43 | 74.36 | 72.94 | 73.64 | 73.64 | -0.11 (-0.15%) | 66,600 |
27 Mar 2023 | USD | 73.68 | 74.33 | 73.19 | 73.75 | 73.75 | +0.52 (+0.71%) | 55,500 |
24 Mar 2023 | USD | 71.19 | 73.5 | 71 | 73.23 | 73.23 | +1.78 (+2.49%) | 65,100 |
23 Mar 2023 | USD | 72.53 | 72.86 | 71.43 | 71.45 | 71.45 | -1.05 (-1.45%) | 94,000 |
22 Mar 2023 | USD | 73.94 | 74.77 | 72.49 | 72.5 | 72.5 | -1.56 (-2.11%) | 98,500 |
21 Mar 2023 | USD | 74.85 | 76.13 | 73.72 | 74.06 | 74.06 | 0.0 (0.0%) | 92,900 |
20 Mar 2023 | USD | 73.35 | 75.46 | 73.35 | 74.06 | 74.06 | +1.52 (+2.10%) | 93,600 |